Stockscreener 앱 받기
0.699
1.55%
-0.011
시장 영업 전:
.70
0.001
+0.14%
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $0.7104 | $0.682 | $0.0284 | 127,565.0 | -1.55% |
| 2025-09-29 | $0.717 | $0.685 | $0.032 | 176,833.0 | +1.43% |
| 2025-09-26 | $0.72 | $0.686 | $0.034 | 175,973.0 | -2.48% |
| 2025-09-25 | $0.749 | $0.709 | $0.04 | 119,985.0 | -4.17% |
| 2025-09-24 | $0.749 | $0.714 | $0.035 | 110,515.0 | +2.46% |
| 2025-09-23 | $0.7543 | $0.7175 | $0.0368 | 225,854.0 | -2.61% |
| 2025-09-22 | $0.7575 | $0.733 | $0.0245 | 131,168.0 | -0.85% |
| 2025-09-19 | $0.78 | $0.7523 | $0.0277 | 132,392.0 | -3.07% |
| 2025-09-18 | $0.796 | $0.761 | $0.035 | 160,115.0 | +0.23% |
| 2025-09-17 | $0.80 | $0.7709 | $0.0291 | 115,257.0 | -2.60% |
| 2025-09-16 | $0.8151 | $0.781 | $0.0341 | 158,393.0 | -0.50% |
| 2025-09-15 | $0.82 | $0.79 | $0.03 | 172,196.0 | -0.99% |
| 2025-09-12 | $0.82 | $0.8035 | $0.0165 | 108,803.0 | +1.50% |
| 2025-09-11 | $0.80 | $0.7504 | $0.0496 | 175,639.0 | +3.76% |
| 2025-09-10 | $0.7799 | $0.7452 | $0.0347 | 196,103.0 | -0.71% |
| 2025-09-09 | $0.78 | $0.7372 | $0.0428 | 406,678.0 | -2.58% |
| 2025-09-08 | $0.859 | $0.78 | $0.079 | 322,594.0 | -7.17% |
| 2025-09-05 | $0.91 | $0.85 | $0.06 | 172,919.0 | -2.52% |
| 2025-09-04 | $0.9625 | $0.86 | $0.1025 | 299,011.0 | -9.79% |
| 2025-09-03 | $1.00 | $0.94 | $0.06 | 312,920.0 | +0.46% |
Azitra Inc 주식 (AZTR) 연도별 가격 이력
이 심층 분석에서는 Azitra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azitra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azitra Inc 주식 (AZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.04 | $0.682 | $0.358 | 4,589,285.0 | -34.67% |
| 2025-08 | $1.40 | $0.1305 | $1.27 | 164,755,813.0 | +501.12% |
| 2025-07 | $0.275 | $0.1714 | $0.1036 | 18,024,421.0 | -31.91% |
| 2025-06 | $0.36 | $0.2258 | $0.1342 | 91,019,138.0 | -4.60% |
| 2025-05 | $0.3398 | $0.26 | $0.0798 | 17,292,956.0 | -15.22% |
| 2025-04 | $0.40 | $0.24 | $0.16 | 60,817,242.0 | +6.67% |
| 2025-03 | $0.374 | $0.26 | $0.114 | 5,950,517.0 | -15.13% |
| 2025-02 | $0.5879 | $0.2425 | $0.3454 | 326,834,871.0 | +47.52% |
| 2025-01 | $0.65 | $0.2325 | $0.4175 | 74,958,098.0 | -43.13% |
Azitra Inc 주식 (AZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5149 | $0.3803 | $0.1346 | 4,972,236.0 | -18.10% |
| 2024-11 | $0.60 | $0.4264 | $0.1736 | 3,231,101.0 | +5.44% |
| 2024-10 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| 2024-09 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| 2024-08 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| 2024-07 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| 2024-06 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| 2024-05 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| 2024-04 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| 2024-03 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| 2024-02 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| 2024-01 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
Azitra Inc 주식 (AZTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.64 | $0.9195 | $0.7205 | 399,657.0 | -11.54% |
| 2023-11 | $1.97 | $1.02 | $0.9499 | 202,021.0 | -30.67% |
| 2023-10 | $1.89 | $1.23 | $0.66 | 135,532.0 | +0.00% |
| 2023-09 | $2.10 | $1.43 | $0.67 | 81,134.0 | +0.00% |
2.36%
1.10%
자본화:
|
볼륨(24시간):